EnTie Commercial Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.450	14.450	14.350	14.400	14.027	42,976
2022-08-05	14.350	14.500	14.350	14.400	14.027	49,951
2022-08-04	14.350	14.400	14.100	14.200	13.832	108,897
2022-08-03	14.400	14.500	14.300	14.350	13.979	30,907
2022-08-02	14.400	14.400	14.350	14.400	14.027	31,980
2022-08-01	14.300	14.550	14.300	14.400	14.027	22,356
2022-07-29	14.550	14.550	14.300	14.300	13.930	96,126
2022-07-28	14.450	14.550	14.450	14.450	14.076	70,189
2022-07-27	14.450	14.500	14.250	14.500	14.125	69,889
2022-07-26	14.450	14.500	14.450	14.500	14.125	31,221
2022-07-25	14.450	14.550	14.400	14.550	14.173	58,161
2022-07-22	14.500	14.550	14.400	14.500	14.125	53,682
2022-07-21	14.400	14.500	14.400	14.500	14.125	23,205
2022-07-20	14.650	14.650	14.400	14.400	14.027	266,148
2022-07-19	14.250	14.550	14.250	14.450	14.076	108,612
2022-07-18	14.850	15.200	14.850	15.100	13.998	150,279
2022-07-15	14.850	14.900	14.750	14.850	13.766	165,533
2022-07-14	14.800	15.000	14.800	14.850	13.766	90,512
2022-07-13	15.100	15.200	14.950	15.000	13.905	135,375
2022-07-12	15.150	15.200	14.900	14.900	13.813	175,822
2022-07-11	15.400	15.450	15.250	15.250	14.137	52,275
2022-07-08	15.450	15.550	15.400	15.400	14.276	58,508
2022-07-07	15.600	15.650	15.500	15.500	14.369	89,087
2022-07-06	15.800	15.800	15.400	15.400	14.276	79,325
2022-07-05	15.650	15.850	15.600	15.650	14.508	119,986
2022-07-04	15.450	15.650	15.350	15.450	14.322	140,072
2022-07-01	15.550	15.650	15.400	15.400	14.276	186,524
2022-06-30	15.550	15.800	15.450	15.600	14.462	180,116
2022-06-29	15.500	15.850	15.500	15.850	14.693	144,167
2022-06-28	16.000	16.000	15.750	15.750	14.601	169,218
2022-06-27	15.800	16.100	15.800	16.000	14.832	236,023
2022-06-24	15.650	15.750	15.600	15.750	14.601	272,159
2022-06-23	15.500	15.600	15.350	15.600	14.462	183,051
2022-06-22	15.600	15.600	15.250	15.400	14.276	98,518
2022-06-21	15.450	15.650	15.250	15.650	14.508	361,898
2022-06-20	15.200	15.250	15.100	15.150	14.044	124,468
2022-06-17	15.200	15.350	15.200	15.200	14.091	82,973
2022-06-16	15.550	15.550	15.200	15.250	14.137	142,202
2022-06-15	15.100	15.550	15.100	15.400	14.276	164,507
2022-06-14	15.150	15.200	15.100	15.100	13.998	117,801
2022-06-13	15.300	15.300	15.150	15.150	14.044	357,679
2022-06-10	15.400	15.450	15.350	15.400	14.276	73,071
2022-06-09	15.500	15.550	15.500	15.500	14.369	45,020
2022-06-08	15.700	15.700	15.550	15.600	14.462	85,321
2022-06-07	15.700	15.700	15.500	15.550	14.415	117,427
2022-06-06	15.700	15.800	15.700	15.700	14.554	91,204
2022-06-02	15.750	15.900	15.700	15.750	14.601	55,939
2022-06-01	15.800	15.950	15.800	15.800	14.647	15,898
2022-05-31	15.850	15.950	15.800	15.800	14.647	8,960
2022-05-30	15.950	16.050	15.900	15.950	14.786	259,414
2022-05-27	15.650	15.900	15.650	15.900	14.740	178,313
2022-05-26	15.550	15.650	15.550	15.600	14.462	98,227
2022-05-25	15.350	15.600	15.350	15.550	14.415	50,000
2022-05-24	15.400	15.500	15.400	15.400	14.276	38,814
2022-05-23	15.400	15.500	15.400	15.400	14.276	34,192
2022-05-20	15.400	15.550	15.400	15.450	14.322	93,506
2022-05-19	15.400	15.500	15.200	15.350	14.230	152,035
2022-05-18	15.450	15.750	15.450	15.650	14.508	180,551
2022-05-17	15.250	15.650	15.250	15.550	14.415	243,456
2022-05-16	15.250	15.350	15.200	15.250	14.137	209,022

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.4000 TWD
2022-07-19	0.7300 TWD
2021-08-03	0.7300 TWD
2020-07-28	0.7300 TWD
2019-08-01	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.